Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 18.96 | 18.96 | 18.53 | 18.64 | 2,025 | -0.93(-4.74%) |
Oct 29, 2020 | 18.56 | 19.60 | 18.56 | 19.57 | 3,885 | +0.54(+2.86%) |
Oct 28, 2020 | 20.16 | 20.16 | 19.02 | 19.02 | 4,966 | -2.34(-10.97%) |
Oct 27, 2020 | 21.87 | 21.87 | 21.37 | 21.37 | 1,088 | -1.16(-5.16%) |
Oct 26, 2020 | 22.52 | 22.65 | 22.17 | 22.53 | 1,910 | +0.03(+0.14%) |
Oct 23, 2020 | 22.79 | 22.84 | 22.50 | 22.50 | 303 | -0.55(-2.38%) |
Oct 22, 2020 | 22.79 | 23.24 | 22.79 | 23.05 | 5,043 | +0.75(+3.39%) |
Oct 21, 2020 | 22.71 | 22.92 | 22.29 | 22.29 | 1,138 | -0.09(-0.38%) |
Oct 20, 2020 | 22.36 | 22.79 | 22.36 | 22.38 | 2,102 | +0.84(+3.90%) |
Oct 19, 2020 | 21.85 | 22.29 | 21.54 | 21.54 | 1,101 | +0.31(+1.48%) |
Oct 16, 2020 | 21.31 | 21.39 | 21.22 | 21.22 | 1,215 | -0.40(-1.85%) |
Oct 15, 2020 | 21.60 | 21.64 | 21.52 | 21.62 | 2,487 | -0.44(-2.01%) |
Oct 14, 2020 | 22.32 | 22.32 | 22.02 | 22.07 | 2,976 | +0.13(+0.60%) |
Oct 13, 2020 | 21.33 | 21.94 | 20.99 | 21.94 | 22,570 | -0.34(-1.52%) |
Oct 12, 2020 | 21.89 | 22.36 | 21.89 | 22.28 | 3,905 | +0.48(+2.22%) |
Oct 09, 2020 | 21.53 | 22.22 | 21.53 | 21.79 | 5,165 | +0.39(+1.84%) |
Oct 08, 2020 | 20.63 | 21.40 | 20.63 | 21.40 | 8,489 | +1.15(+5.69%) |
Oct 07, 2020 | 20.39 | 20.43 | 20.25 | 20.25 | 1,908 | -0.14(-0.69%) |
Oct 06, 2020 | 21.35 | 21.77 | 20.24 | 20.39 | 2,900 | -0.46(-2.23%) |
Oct 05, 2020 | 19.74 | 20.85 | 19.74 | 20.85 | 3,284 | +1.68(+8.74%) |
Oct 02, 2020 | 20.32 | 20.32 | 19.18 | 19.18 | 4,658 | -0.72(-3.64%) |
Oct 01, 2020 | 19.56 | 19.90 | 19.33 | 19.90 | 2,967 | -0.05(-0.24%) |
Sep 30, 2020 | 19.71 | 19.99 | 19.69 | 19.95 | 2,561 | +0.70(+3.66%) |
Sep 29, 2020 | 19.59 | 20.16 | 19.18 | 19.24 | 8,397 | -0.43(-2.21%) |
Sep 28, 2020 | 21.77 | 21.77 | 19.65 | 19.68 | 4,580 | -1.68(-7.87%) |
Sep 25, 2020 | 20.75 | 21.36 | 20.70 | 21.36 | 1,114 | -0.33(-1.50%) |
Sep 24, 2020 | 20.84 | 22.12 | 20.51 | 21.69 | 5,308 | +1.17(+5.69%) |
Sep 23, 2020 | 21.62 | 21.62 | 20.52 | 20.52 | 3,396 | -1.61(-7.27%) |
Sep 22, 2020 | 22.40 | 22.42 | 22.13 | 22.13 | 2,236 | -0.37(-1.66%) |
Sep 21, 2020 | 22.10 | 22.50 | 21.34 | 22.50 | 3,613 | -0.74(-3.19%) |
Sep 18, 2020 | 24.68 | 24.79 | 23.24 | 23.24 | 4,557 | -2.29(-8.97%) |
Sep 17, 2020 | 24.95 | 25.54 | 24.87 | 25.54 | 2,690 | +0.31(+1.24%) |
Sep 16, 2020 | 25.32 | 25.32 | 25.22 | 25.22 | 624 | +0.17(+0.66%) |
Sep 15, 2020 | 25.32 | 25.47 | 25.06 | 25.06 | 1,571 | -0.23(-0.91%) |
Sep 14, 2020 | 24.60 | 25.40 | 24.23 | 25.29 | 4,218 | +1.50(+6.31%) |
Sep 11, 2020 | 24.19 | 24.33 | 23.77 | 23.79 | 2,531 | -0.26(-1.06%) |
Sep 10, 2020 | 25.69 | 25.85 | 24.04 | 24.04 | 1,595 | -1.60(-6.24%) |
Sep 09, 2020 | 25.45 | 25.67 | 25.23 | 25.64 | 5,094 | +1.48(+6.13%) |
Sep 08, 2020 | 23.80 | 24.80 | 23.70 | 24.16 | 6,023 | -1.43(-5.59%) |
Sep 04, 2020 | 25.96 | 25.96 | 24.53 | 25.59 | 4,253 | +0.11(+0.43%) |
Sep 03, 2020 | 26.31 | 26.66 | 25.09 | 25.48 | 23,099 | +0.08(+0.30%) |
Sep 02, 2020 | 25.33 | 25.41 | 24.87 | 25.41 | 3,643 | -0.02(-0.08%) |
Sep 01, 2020 | 24.66 | 25.57 | 24.66 | 25.43 | 15,336 | +1.90(+8.08%) |
Aug 31, 2020 | 24.24 | 24.24 | 23.52 | 23.52 | 6,252 | -1.72(-6.83%) |
Aug 28, 2020 | 24.12 | 25.25 | 24.12 | 25.25 | 11,342 | +2.18(+9.43%) |
Aug 27, 2020 | 23.47 | 23.47 | 22.45 | 23.07 | 11,093 | +0.30(+1.33%) |
Aug 26, 2020 | 24.24 | 24.24 | 22.12 | 22.77 | 6,051 | -1.34(-5.57%) |
Aug 25, 2020 | 23.85 | 24.18 | 23.45 | 24.11 | 4,171 | +0.46(+1.96%) |
Aug 24, 2020 | 23.70 | 23.70 | 23.42 | 23.65 | 7,574 | +0.28(+1.18%) |
Aug 21, 2020 | 23.17 | 23.37 | 22.91 | 23.37 | 3,747 | -0.38(-1.58%) |
Aug 20, 2020 | 22.21 | 23.89 | 22.06 | 23.75 | 14,154 | +0.14(+0.57%) |
Aug 19, 2020 | 24.72 | 24.72 | 23.61 | 23.61 | 3,804 | -1.31(-5.25%) |
Aug 18, 2020 | 24.85 | 25.18 | 24.46 | 24.92 | 6,350 | +1.33(+5.65%) |
Aug 17, 2020 | 24.84 | 25.08 | 23.17 | 23.59 | 10,781 | -1.37(-5.49%) |
Aug 14, 2020 | 25.19 | 25.49 | 24.94 | 24.96 | 6,076 | -0.14(-0.54%) |
Aug 13, 2020 | 26.15 | 26.47 | 25.09 | 25.09 | 4,506 | -0.17(-0.66%) |
Aug 12, 2020 | 25.78 | 25.80 | 24.22 | 25.26 | 21,280 | -0.27(-1.04%) |
Aug 11, 2020 | 26.46 | 26.59 | 25.52 | 25.52 | 11,401 | -0.28(-1.08%) |
Aug 10, 2020 | 26.44 | 26.62 | 25.18 | 25.80 | 8,507 | -0.17(-0.66%) |
Aug 07, 2020 | 25.95 | 26.57 | 25.49 | 25.97 | 12,862 | -1.25(-4.59%) |
Aug 06, 2020 | 26.86 | 27.46 | 26.55 | 27.22 | 7,266 | +0.16(+0.58%) |
Aug 05, 2020 | 27.62 | 27.79 | 26.95 | 27.06 | 9,899 | +0.64(+2.43%) |
Aug 04, 2020 | 26.22 | 26.72 | 25.34 | 26.42 | 23,190 | -0.55(-2.02%) |